Ryder System, Inc. (R) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
R Historical Performance
Short-Term Returns
R Stock Price Trajectory (2011–2026)
As of May 8, 2026, Ryder System, Inc. (R) trades at $241.82, representing a +71.2% return over the past year. The stock has delivered a +193.5% total return over five years (+22.6% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $258.49 on May 1, 2026. From this peak, R has corrected -6.4%, currently trading 25% above its 200-day moving average, indicating continued institutional support.
When compared to Industrials sector peers GATX (+26.8% 1Y), AL (+20.9% 1Y), and URI (+44.9% 1Y), R has underperformed the peer group average. Compare R vs GATX →
R Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 245.78 | 246.10 | 240.99 | 241.82 | 372K | +0.11% |
| 2026-05-06 | 245.47 | 246.23 | 240.11 | 241.56 | 353K | +0.48% |
| 2026-05-05 | 234.80 | 240.60 | 234.25 | 240.40 | 404K | +3.19% |
| 2026-05-04 | 245.18 | 247.98 | 232.73 | 232.97 | 576K | -6.81% |
| 2026-05-01 | 257.57 | 258.49 | 249.66 | 249.99 | 242K | -1.49% |
| 2026-04-30 | 247.28 | 254.11 | 246.31 | 253.77 | 261K | +3.40% |
| 2026-04-29 | 248.98 | 251.31 | 244.85 | 245.42 | 585K | -0.92% |
| 2026-04-28 | 249.18 | 249.56 | 245.40 | 247.71 | 581K | -0.71% |
| 2026-04-27 | 253.83 | 256.57 | 248.79 | 249.48 | 454K | -1.52% |
| 2026-04-24 | 245.27 | 254.16 | 243.31 | 253.34 | 513K | +4.43% |
| 2026-04-23 | 234.22 | 246.92 | 230.41 | 242.59 | 725K | +6.60% |
| 2026-04-22 | 232.97 | 233.55 | 225.15 | 227.58 | 583K | -1.47% |
| 2026-04-21 | 231.06 | 232.86 | 228.01 | 230.98 | 323K | +0.40% |
| 2026-04-20 | 226.11 | 231.59 | 223.45 | 230.07 | 254K | +1.29% |
| 2026-04-17 | 225.00 | 230.06 | 223.13 | 227.13 | 690K | +2.60% |
| 2026-04-16 | 212.70 | 221.63 | 212.70 | 221.38 | 451K | +4.40% |
| 2026-04-15 | 216.62 | 219.45 | 209.44 | 212.05 | 640K | -3.54% |
| 2026-04-14 | 220.28 | 223.56 | 218.10 | 219.83 | 326K | -0.34% |
| 2026-04-13 | 217.95 | 220.71 | 215.50 | 220.58 | 184K | +0.74% |
| 2026-04-10 | 222.93 | 223.09 | 217.48 | 218.97 | 254K | -1.38% |
| 2026-04-09 | 219.31 | 223.84 | 217.58 | 222.04 | 252K | +0.80% |
| 2026-04-08 | 215.21 | 221.23 | 215.21 | 220.27 | 341K | +6.23% |
| 2026-04-07 | 205.53 | 209.56 | 205.53 | 207.36 | 270K | +0.46% |
| 2026-04-06 | 204.00 | 206.96 | 203.57 | 206.42 | 255K | +0.23% |
| 2026-04-02 | 204.41 | 207.45 | 201.20 | 205.95 | 266K | -0.44% |
| 2026-04-01 | 206.59 | 210.30 | 202.21 | 206.86 | 258K | +1.05% |
| 2026-03-31 | 200.29 | 207.24 | 199.90 | 204.71 | 244K | +4.01% |
| 2026-03-30 | 198.81 | 200.82 | 196.33 | 196.81 | 270K | -0.37% |
| 2026-03-27 | 198.63 | 201.20 | 197.16 | 197.55 | 295K | -1.17% |
| 2026-03-26 | 200.75 | 203.38 | 198.49 | 199.88 | 269K | -1.85% |
Full R Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See R's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs R Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare R vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonR — Frequently Asked Questions
Quick answers to the most common questions about buying R stock.
How has R stock performed recently?
R returned +71.2% over the past year, beating its 5-year annualized CAGR of +22.6%. The stock trades above its 200-day moving average, confirming the uptrend.
What is R's all-time high price?
Ryder System, Inc. reached $258.49 on 2026-05-01. The 52-week high is $258.49. Current 1-year return of +71.2% places the stock closer to historical peaks.
Where can I download R historical price data?
This page provides R daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.